ASHOKLEY option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 5000
Spot
149.20
Future
149.84
Forward
150.48
PCR (OI)
0.75
Puts 5.90 L / Calls 7.90 L
PCR (volume)
0.90
Puts 97 / Calls 108
Max pain
155
strike with least total payout to holders
Highest OI
160 CE · 140 PE
ΔOI calls +2.35 L · puts +2.30 L
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 35.95 | 0.00 | 36.65 | 120 | 0.78 | 0.00 | 34.41 | — | 15,000 | Neutral | ||||||
| Neutral | — | — | 35.40 | 0.00 | 32.47 | 125 | 2.20 | 0.00 | 34.40 | — | — | Neutral | ||||||
| Neutral | — | — | 35.02 | 0.00 | 28.52 | 130 | 3.07 | 0.00 | 34.38 | — | 25,000 | Neutral | ||||||
| Neutral | — | — | 34.89 | 0.00 | 15.77 | 132.50 | 4.83 | 0.00 | 34.37 | — | — | Neutral | ||||||
| Neutral | — | — | 34.84 | 0.00 | 24.84 | 135 | 4.43 | 0.00 | 34.34 | — | — | Neutral | ||||||
| Neutral | — | — | 34.78 | 0.00 | 12.76 | 137.50 | 6.77 | 0.00 | 34.36 | — | — | Neutral | ||||||
| Neutral | 15,000 | — | 34.73 | 0.00 | 10.40 | 140 | 3.09 | -1.44 | 31.37 | +1.55 L | 2.75 L | Short buildup | ||||||
| Neutral | — | — | 34.66 | 0.00 | 10.17 | 142.50 | 9.12 | 0.00 | 34.34 | — | — | Neutral | ||||||
| Short covering | 55,000 | −5,000 | 30.16 | +2.56 | 10.00 | 145 | 4.65 | -3.16 | 30.51 | +5,000 | 5,000 | Short buildup | ||||||
| Neutral | — | — | 34.63 | 0.00 | 7.97 | 147.50 | 11.88 | 0.00 | 34.33 | — | — | Neutral | ||||||
| Neutral | 45,000 | — | 28.41 | +1.79 | 6.90 | 150 | 7.08 | -2.10 | 31.21 | +30,000 | 1.25 L | Short buildup | ||||||
| Neutral | — | — | 34.58 | 0.00 | 6.16 | 152.50 | 15.01 | 0.00 | 34.32 | — | — | Neutral | ||||||
| Long buildup | 1.20 L | +30,000 | 31.80 | +1.96 | 5.55 | 155 | 12.44 | 0.00 | 34.28 | — | — | Neutral | ||||||
| Neutral | — | — | 34.54 | 0.00 | 4.69 | 157.50 | 18.49 | 0.00 | 34.27 | — | — | Neutral | ||||||
| Long buildup | 2.85 L | +80,000 | 29.51 | +0.75 | 3.40 | 160 | 12.75 | -3.95 | 29.14 | +10,000 | 25,000 | Short buildup | ||||||
| Neutral | 40,000 | — | 34.54 | 0.00 | 1.70 | 165 | 18.28 | 0.00 | 34.23 | — | — | Neutral | ||||||
| Long buildup | 2.30 L | +1.30 L | 30.14 | +0.28 | 1.50 | 170 | 20.69 | -3.91 | 29.18 | +30,000 | 1.20 L | Short buildup | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 4 near-ATM strikes. Discounting at 6.24% (carry implied by 23 Nov → 29 Dec futures). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.